HIM Teknoforge Ltd (HMTE)

HMTE
🏛️ Inde →
211.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 124.95 124.95 117.10 121.35 0.0M
2021-12-30 126.40 126.40 120.45 122.50 0.0M
2021-12-29 124.00 124.00 115.05 119.90 0.0M
2021-12-28 122.80 126.90 122.60 124.40 0.0M
2021-12-27 119.45 125.00 119.00 123.65 0.0M
2021-12-24 118.00 121.95 114.00 120.00 0.0M
2021-12-23 118.00 121.20 116.20 118.25 0.0M
2021-12-22 122.45 122.45 117.50 117.85 0.0M
2021-12-21 117.35 119.85 116.05 116.95 0.0M
2021-12-20 120.15 124.50 112.10 117.90 0.0M
2021-12-17 127.00 127.00 123.00 125.00 0.0M
2021-12-16 127.00 127.00 120.60 124.60 0.0M
2021-12-15 129.20 129.90 125.50 127.00 0.0M
2021-12-14 128.90 128.90 125.30 128.05 0.0M
2021-12-13 131.30 131.30 127.00 128.05 0.0M
2021-12-10 125.10 130.00 124.45 129.60 0.0M
2021-12-09 124.95 125.95 123.05 125.10 0.0M
2021-12-08 128.00 128.00 120.60 124.50 0.0M
2021-12-07 124.95 124.95 121.80 123.40 0.0M
2021-12-06 124.00 126.00 121.50 122.35 0.0M
2021-12-03 124.90 125.00 120.60 124.45 0.0M
2021-12-02 126.25 126.25 122.45 123.60 0.0M
2021-12-01 126.00 127.00 123.10 126.25 0.0M
2021-11-30 128.80 130.00 121.00 122.95 0.0M
2021-11-29 129.40 129.90 120.80 126.40 0.1M
2021-11-26 140.00 140.00 126.00 127.75 0.1M
2021-11-25 122.00 142.00 120.30 140.00 0.1M
2021-11-24 120.00 124.00 118.25 122.05 0.0M
2021-11-23 120.00 120.00 115.55 118.60 0.0M
2021-11-22 124.95 128.65 117.40 118.25 0.0M
2021-11-18 113.05 116.85 113.00 115.00 0.0M
2021-11-17 115.20 116.20 115.15 116.20 0.0M
2021-11-16 114.30 119.80 114.30 117.45 0.0M
2021-11-15 116.80 122.00 116.00 116.35 0.0M
2021-11-12 113.95 114.50 110.70 112.00 0.0M
2021-11-11 113.40 117.85 111.60 112.00 0.0M
2021-11-10 114.45 119.80 107.55 110.80 0.0M
2021-11-09 115.15 115.50 110.60 114.90 0.0M
2021-11-08 121.00 124.70 108.20 111.80 0.0M
2021-11-04 123.95 128.00 116.00 116.35 0.0M
2021-11-03 109.55 116.95 109.55 111.00 0.0M
2021-11-02 115.00 115.00 103.00 113.00 0.0M
2021-11-01 125.00 125.00 109.50 118.55 0.0M
2021-10-29 103.20 111.10 103.15 111.10 0.0M
2021-10-28 106.25 106.85 103.20 104.70 0.0M
2021-10-27 112.40 112.50 106.15 107.15 0.0M
2021-10-26 108.00 111.85 105.75 107.95 0.0M
2021-10-25 107.10 112.40 107.05 109.00 0.0M
2021-10-22 108.90 113.00 108.90 112.45 0.0M
2021-10-21 114.00 117.00 110.10 112.60 0.0M
2021-10-20 115.00 118.70 111.00 114.85 0.0M
2021-10-19 116.15 121.50 115.00 116.40 0.0M
2021-10-18 116.00 123.55 115.05 117.55 0.0M
2021-10-14 121.90 125.00 115.70 120.25 0.0M
2021-10-13 123.00 123.00 116.05 120.00 0.0M
2021-10-12 122.85 122.85 117.85 120.00 0.0M
2021-10-11 108.50 128.00 108.50 118.95 0.0M
2021-10-08 112.15 120.00 110.00 112.75 0.0M
2021-10-07 114.90 115.00 112.30 115.00 0.0M
2021-10-06 114.70 115.00 110.60 114.85 0.0M
2021-10-05 112.25 114.95 112.15 112.25 0.0M
2021-10-04 115.00 123.75 110.00 115.00 0.0M
2021-10-01 114.90 115.00 112.00 113.85 0.0M
2021-09-30 111.90 113.70 108.10 110.05 0.0M
2021-09-29 107.95 113.95 106.05 107.95 0.0M
2021-09-28 116.80 116.80 110.10 110.15 0.0M
2021-09-27 112.00 114.50 109.00 113.60 0.0M
2021-09-24 110.95 118.00 107.70 111.70 0.0M
2021-09-23 109.10 111.55 108.00 108.40 0.0M
2021-09-22 106.25 109.60 106.25 107.15 0.0M
2021-09-21 110.90 110.90 106.50 108.30 0.0M
2021-09-20 106.10 111.50 105.00 109.65 0.0M
2021-09-17 111.95 112.00 108.05 108.25 0.0M
2021-09-16 110.00 111.95 108.15 108.45 0.0M
2021-09-15 112.00 112.00 105.00 110.15 0.0M
2021-09-14 114.90 114.90 108.55 111.55 0.0M
2021-09-13 108.10 110.00 107.50 109.05 0.0M
2021-09-09 112.00 112.00 109.85 111.00 0.0M
2021-09-08 112.10 113.25 108.10 110.85 0.0M
2021-09-07 118.95 118.95 110.00 112.00 0.0M
2021-09-06 111.30 114.90 111.30 111.95 0.0M
2021-09-03 115.00 115.00 110.75 113.75 0.0M
2021-09-02 109.10 114.70 107.10 112.20 0.0M
2021-09-01 111.05 114.95 110.10 112.50 0.0M
2021-08-31 111.30 115.00 99.00 106.90 0.0M
2021-08-30 110.85 115.00 107.10 113.50 0.0M
2021-08-27 107.10 109.95 106.35 106.95 0.0M
2021-08-26 114.00 114.00 106.00 109.00 0.0M
2021-08-25 112.50 117.90 106.75 112.85 0.0M
2021-08-24 120.80 120.80 104.10 109.00 0.0M
2021-08-23 113.95 113.95 102.30 110.95 0.0M
2021-08-20 110.50 114.50 105.65 108.45 0.0M
2021-08-18 117.45 121.00 113.00 114.15 0.0M
2021-08-17 121.60 127.00 117.15 118.25 0.0M
2021-08-16 132.50 134.00 124.20 126.15 0.0M
2021-08-13 122.95 135.00 122.95 131.35 0.0M
2021-08-12 128.30 129.50 122.00 122.95 0.0M
2021-08-11 130.00 130.00 110.20 122.00 0.0M
2021-08-10 124.50 129.70 118.50 126.95 0.0M
2021-08-09 128.10 134.00 121.00 127.20 0.0M
2021-08-06 135.95 137.00 129.65 131.25 0.0M
2021-08-05 124.20 137.40 118.30 134.35 0.0M
2021-08-04 122.00 124.20 118.00 119.65 0.0M
2021-08-03 126.40 126.70 122.20 124.35 0.0M
2021-08-02 131.50 133.10 126.55 129.40 0.0M
2021-07-30 137.80 137.80 131.90 133.80 0.0M
2021-07-29 129.00 140.00 128.05 132.10 0.0M
2021-07-28 148.90 157.80 133.20 135.45 0.0M
2021-07-27 118.00 137.40 117.00 137.40 0.0M
2021-07-26 115.50 115.50 113.50 114.50 0.0M
2021-07-23 115.00 118.80 112.40 116.10 0.0M
2021-07-22 118.00 118.00 113.00 116.75 0.0M
2021-07-20 115.00 119.00 108.10 112.95 0.0M
2021-07-19 116.10 118.90 113.50 118.15 0.0M
2021-07-16 115.00 119.75 115.00 116.05 0.0M
2021-07-15 114.50 119.95 112.60 115.35 0.0M
2021-07-14 114.00 119.80 113.80 114.90 0.0M
2021-07-13 121.55 121.55 115.20 117.00 0.0M
2021-07-12 114.15 117.95 114.15 114.85 0.0M
2021-07-09 115.00 121.70 114.10 116.45 0.0M
2021-07-08 121.90 122.00 116.35 118.45 0.0M
2021-07-07 120.60 120.60 112.00 117.10 0.0M
2021-07-06 115.95 123.00 112.80 118.20 0.0M
2021-07-05 110.95 120.00 109.35 113.05 0.0M
2021-07-02 109.90 110.85 106.75 109.25 0.0M
2021-07-01 110.20 112.90 107.10 107.60 0.0M
2021-06-30 106.10 114.00 106.00 110.20 0.0M
2021-06-29 107.50 109.90 105.40 108.25 0.0M
2021-06-28 109.00 112.95 106.75 110.25 0.0M
2021-06-25 113.00 113.00 109.60 110.50 0.0M
2021-06-24 110.00 113.25 109.00 109.45 0.0M
2021-06-23 114.20 115.00 110.80 111.95 0.0M
2021-06-22 115.00 115.00 109.60 113.35 0.0M
2021-06-21 110.00 115.00 105.20 112.75 0.0M
2021-06-18 106.00 114.70 101.45 113.25 0.0M
2021-06-17 115.00 115.00 105.00 105.95 0.0M
2021-06-16 118.40 118.40 110.40 112.65 0.0M
2021-06-15 114.00 121.00 112.00 113.75 0.0M
2021-06-14 114.50 118.00 112.20 114.40 0.0M
2021-06-11 129.80 134.95 114.50 122.10 0.0M
2021-06-10 123.90 128.00 123.60 127.05 0.0M
2021-06-09 115.00 124.00 109.35 118.40 0.0M
2021-06-08 113.00 115.50 106.00 112.65 0.0M
2021-06-07 100.10 117.00 99.80 110.30 0.0M
2021-06-04 99.95 99.95 90.50 98.15 0.0M
2021-06-03 90.35 95.00 88.50 92.80 0.0M
2021-06-02 88.00 93.00 88.00 90.35 0.0M
2021-06-01 99.40 99.40 89.05 93.00 0.0M
2021-05-31 90.00 98.00 84.55 94.25 0.0M
2021-05-28 90.95 90.95 85.05 89.85 0.0M
2021-05-27 88.00 92.00 86.00 89.30 0.0M
2021-05-26 87.55 92.00 87.55 90.90 0.0M
2021-05-25 93.00 93.00 84.00 87.05 0.0M
2021-05-24 81.40 86.85 76.55 85.70 0.0M
2021-05-21 80.00 84.90 80.00 81.40 0.0M
2021-05-20 79.00 81.50 76.25 78.00 0.0M
2021-05-19 80.00 80.00 75.75 79.00 0.0M
2021-05-18 75.50 79.95 75.35 75.65 0.0M
2021-05-17 81.80 81.80 72.10 79.00 0.0M
2021-05-14 76.00 76.00 75.50 75.50 0.0M
2021-05-12 75.00 77.00 74.60 75.50 0.0M
2021-05-11 76.90 77.80 73.50 76.20 0.0M
2021-05-10 78.70 78.70 75.40 76.50 0.0M
2021-05-07 74.50 79.50 74.50 74.55 0.0M
2021-05-06 78.00 78.00 74.10 74.15 0.0M
2021-05-05 80.00 80.00 72.50 77.40 0.0M
2021-05-04 74.25 76.00 74.25 75.90 0.0M
2021-05-03 72.80 74.25 72.80 74.25 0.0M
2021-04-30 76.95 78.30 71.60 75.15 0.0M
2021-04-29 76.85 76.85 71.00 71.20 0.0M
2021-04-28 69.05 76.85 69.05 70.35 0.0M
2021-04-27 73.00 73.00 69.05 70.55 0.0M
2021-04-26 71.00 72.55 71.00 71.65 0.0M
2021-04-23 70.35 70.35 67.05 68.90 0.0M
2021-04-22 70.00 70.20 70.00 70.20 0.0M
2021-04-20 75.70 75.70 69.20 69.20 0.0M
2021-04-19 67.25 74.25 67.25 69.20 0.0M
2021-04-16 80.90 80.95 74.00 74.30 0.0M
2021-04-15 81.40 81.40 74.10 75.10 0.0M
2021-04-13 77.00 80.90 77.00 80.45 0.0M
2021-04-12 73.05 77.30 73.05 73.80 0.0M
2021-04-09 81.00 81.00 73.10 77.55 0.0M
2021-04-08 77.55 79.70 76.15 79.70 0.0M
2021-04-07 85.90 85.90 78.15 80.05 0.0M
2021-04-06 79.00 82.20 79.00 82.00 0.0M
2021-04-05 76.00 79.00 76.00 79.00 0.0M
2021-04-01 76.00 79.75 76.00 76.30 0.0M
2021-03-31 76.00 76.00 76.00 76.00 0.0M
2021-03-30 71.10 75.95 71.10 72.40 0.0M
2021-03-26 73.30 76.50 73.25 74.75 0.0M
2021-03-25 73.00 73.05 73.00 73.05 0.0M
2021-03-24 76.00 76.00 73.65 75.00 0.0M
2021-03-23 81.90 81.90 77.15 77.20 0.0M
2021-03-22 79.95 81.95 77.00 78.95 0.0M
2021-03-19 77.90 82.35 77.90 78.15 0.0M
2021-03-18 81.95 81.95 81.95 81.95 0.0M
2021-03-17 81.00 82.50 78.85 79.15 0.0M
2021-03-16 80.00 87.30 80.00 83.00 0.0M
2021-03-15 83.15 83.15 83.15 83.15 0.0M
2021-03-12 82.50 89.00 82.50 83.95 0.0M
2021-03-10 89.00 89.00 84.00 84.85 0.0M
2021-03-09 85.05 85.25 85.05 85.25 0.0M
2021-03-08 89.00 93.00 88.20 88.40 0.0M
2021-03-05 89.95 93.55 86.00 92.80 0.0M
2021-03-04 91.95 92.00 88.00 90.00 0.0M
2021-03-03 87.00 91.90 86.30 88.00 0.0M
2021-03-02 93.95 93.95 86.75 90.25 0.0M
2021-03-01 94.20 98.90 89.50 89.85 0.0M
2021-02-26 100.00 100.00 94.00 94.20 0.0M
2021-02-25 96.05 101.40 96.05 97.10 0.0M
2021-02-24 105.80 105.80 97.50 99.60 0.0M
2021-02-23 93.30 102.00 93.30 101.55 0.0M
2021-02-22 105.00 105.80 95.85 97.70 0.0M
2021-02-19 100.00 103.45 96.00 100.85 0.0M
2021-02-18 96.95 98.75 94.05 98.75 0.0M
2021-02-17 89.00 94.05 84.00 94.05 0.0M
2021-02-16 85.95 88.55 82.00 85.50 0.0M
2021-02-15 80.50 80.50 77.30 80.50 0.0M
2021-02-12 70.55 73.20 67.20 73.20 0.0M
2021-02-11 65.00 70.00 65.00 66.55 0.0M
2021-02-10 78.45 78.45 66.00 66.65 0.0M
2021-02-09 71.50 74.00 69.00 71.70 0.0M
2021-02-08 69.45 69.45 64.00 69.30 0.0M
2021-02-05 61.05 68.50 61.05 63.95 0.0M
2021-02-04 62.35 62.35 62.35 62.35 0.0M
2021-02-03 66.35 66.35 62.25 65.00 0.0M
2021-02-02 65.35 65.35 61.50 63.20 0.0M
2021-02-01 62.85 62.85 62.85 62.85 0.0M
2021-01-29 68.85 69.45 65.45 65.50 0.0M
2021-01-28 69.40 69.40 68.80 68.85 0.0M
2021-01-27 64.60 68.90 64.60 68.90 0.0M
2021-01-25 70.95 70.95 65.10 67.00 0.0M
2021-01-22 70.00 70.00 68.50 68.50 0.0M
2021-01-21 70.15 73.20 67.50 72.05 0.0M
2021-01-20 68.75 73.75 68.55 70.05 0.0M
2021-01-19 71.20 71.20 71.20 71.20 0.0M
2021-01-18 74.50 75.00 70.30 73.95 0.0M
2021-01-15 77.15 77.15 71.45 72.00 0.0M
2021-01-14 70.05 74.00 70.05 74.00 0.0M
2021-01-13 73.90 73.90 68.20 73.00 0.0M
2021-01-12 67.00 71.35 65.50 70.50 0.0M
2021-01-11 71.00 72.30 67.60 68.05 0.0M
2021-01-08 63.55 68.90 63.55 68.90 0.0M
2021-01-07 65.00 67.75 63.30 65.65 0.0M
2021-01-06 64.85 65.50 64.85 65.00 0.0M
2021-01-05 60.70 65.95 60.70 62.40 0.0M
2021-01-04 66.00 66.00 62.60 63.55 0.0M
2021-01-01 62.50 65.25 62.50 65.25 0.0M